Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvucubjk0e2010iaphov9q3fstock-5m005930:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:172026-10-30 11:30:17cmvucubje0e1z10iamj05q3kp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:20:00raw218,250원219,000원218,000원218,750원90,617
cmvuco1ny0e0k10iah97nts4istock-5m005930:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1nl0e0j10iayzvv8xgd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:15:00raw218,250원218,500원218,000원218,250원68,621
cmvuchgv90dze10ia3rk68q8hstock-5m005930:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgv40dzd10ia0rujp2x41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:10:00raw217,750원219,000원217,500원218,500원186,851
cmvucb3yl0dy210iamrxk8b7vstock-5m005930:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb3y70dy110ia2o7etkkh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:05:00raw217,500원218,000원217,000원217,750원140,726
cmvuc4lfx0dws10ia6vxw063astock-5m005930:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4lfm0dwr10iatyt6r0q51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 11:00:00raw218,500원218,500원217,500원217,500원76,922
cmvuby5q70dvg10iazkin6wiastock-5m005930:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5pn0dvf10iarltjxlti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:55:00raw217,750원219,000원217,500원218,500원215,977
cmvubrqr20du210ia7qklxu63stock-5m005930:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:172026-10-30 11:00:17cmvubrqqw0du110ial4d5ji9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:50:00raw218,000원218,000원216,500원217,750원352,514
cmvublb1h0dt010iamkz7swuhstock-5m005930:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb1a0dsz10iaqyjbyyci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:45:00raw218,250원219,000원217,000원217,500원320,408
cmvubf0gj0drq10ia1hki69vustock-5m005930:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0g60drp10iaw3pq1q7m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:40:00raw218,500원219,500원218,000원218,250원270,985
cmvub8jiu0dqg10iadl9qvvokstock-5m005930:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jio0dqf10iaw7ybodhn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:35:00raw219,250원219,500원218,000원218,750원235,962
cmvub20od0dp010iaino7cr1sstock-5m005930:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20nm0doz10ias5ewnqek1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:30:00raw219,750원220,000원218,500원219,250원262,260
cmvuavkyk0dnw10iaqhwgmrbgstock-5m005930:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavkyd0dnv10ia4yhpzsli1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:25:00raw219,250원220,000원219,000원220,000원123,195
cmvuap9pf0dmo10iatgj1nnlgstock-5m005930:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:222026-10-30 10:30:22cmvuap9p90dmn10iahmyxebhe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:20:00raw219,250원220,000원219,000원219,250원190,325
cmvuaj19j0dle10iagcyfcuxnstock-5m005930:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1950dld10iaqfy7tism1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:15:00raw219,750원220,000원219,000원219,250원153,506
cmvuacjwz0dk210iarag2m3hhstock-5m005930:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuacjwt0dk110iayqatdwz21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:10:00raw219,250원220,000원219,000원219,750원281,555
cmvua64eo0diu10ian9hve9t2stock-5m005930:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64e90dit10iaicjv6mtn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:05:00raw220,500원220,500원219,000원219,500원182,134
cmvu9zfwb0dh810iaim55m2c3stock-5m005930:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:172026-10-30 10:10:17cmvu9zfw50dh710iaplqeyo461
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 10:00:00raw221,500원222,000원220,000원220,250원226,574
cmvu9t06r0dg610ia6y7nndtlstock-5m005930:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t06e0dg510ia33izfrza1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:55:00raw220,500원221,500원220,000원221,500원112,050
cmvu9mkkp0deu10iaryehkql4stock-5m005930:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkki0det10ianihtgq5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:50:00raw222,000원222,500원220,500원220,500원200,734
cmvu9g9b20ddo10ia63svodr1stock-5m005930:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:222026-10-30 09:55:22cmvu9g9av0ddn10iavzcixds61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:45:00raw222,500원223,000원221,500원222,000원140,971
cmvu99psl0dcg10iaesfwvv9rstock-5m005930:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pse0dcf10iao61yavlt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:40:00raw222,500원222,500원221,000원222,500원205,229
cmvu93lyc0db410ia6udc9cvhstock-5m005930:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93ly60db310iai4zabq1g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:35:00raw222,750원223,000원222,000원222,250원196,252
cmvu8wv4h0d9u10iaw55lniz6stock-5m005930:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv450d9t10ia2d1iatpf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:30:00raw221,750원223,500원221,000원222,750원262,667
cmvu8qlci0d8i10iatu5cwaa1stock-5m005930:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlc60d8h10iaof77cck51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:25:00raw222,500원223,500원221,000원221,750원393,454
cmvu8jzoc0d7c10iaewjp3d7jstock-5m005930:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzo10d7b10ia17m05s4m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:20:00raw224,250원224,500원222,500원222,500원208,847
cmvu8dkq40d5y10iavces8nbkstock-5m005930:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dkpx0d5x10ialcja0v661
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:15:00raw224,500원225,500원222,500원224,500원390,560
cmvu8751b0d4s10iahcqos1t5stock-5m005930:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu875150d4r10iawrzlow6s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:10:00raw222,500원224,500원222,000원224,500원523,753
cmvu810to0d2a10iaj6emq4udstock-5m005930:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810td0d2910ia0jfx84jk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:05:00raw225,750원227,000원222,000원222,500원536,939
cmvu810sp0d2810iai8zcvr0dstock-5m005930:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu810ri0d2710iavbk9wheg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-30 09:00:00raw223,500원229,500원223,500원225,500원1,834,552
cmvuqrjhr0fv010iatqapfbg4stock005930:202610302026-10-30dayperiod2026-10-30 18:00:022026-10-30 18:00:02cmvuqrjh50fuz10iah7mnh50m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-10-30 09:00:00raw223,500원229,500원216,500원222,500원19,235,076
cmvt6byp70czf10ian1758hwlstock-5m005930:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byoy0cze10iae76m3ltt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:30:00raw232,000원232,000원232,000원232,000원0
cmvt65jqr0cyb10ian8la9dcestock-5m005930:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:35:182026-10-29 15:35:18cmvt65jqm0cya10iaiy022xrz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:25:00raw232,000원232,000원232,000원232,000원0
cmvt5z46h0cx310iao9vcd5p3stock-5m005930:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z4640cx210ianqfktvi91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:20:00raw232,000원232,000원232,000원232,000원0
cmvt5soat0cvt10iap8l9n7rjstock-5m005930:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soao0cvs10iaxpckk6yk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:15:00raw232,000원233,000원231,500원232,000원272,320
cmvt5m8l30cuf10iabnpkqam5stock-5m005930:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8kv0cue10ia73so25871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:10:00raw232,000원233,000원231,500원232,000원204,625
cmvt5ftmh0ct910iagf2347hwstock-5m005930:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:15:172026-10-29 15:15:17cmvt5ftm40ct810iahmi71ck41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:05:00raw232,500원233,000원232,000원232,000원219,478
cmvt59dxn0crx10iak2cgev7bstock-5m005930:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59dxb0crw10ia3jci58zp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 15:00:00raw232,250원233,500원232,000원232,500원203,010
cmvt52y740cqn10ia1vh9dmunstock-5m005930:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52y6s0cqm10ia7n5npxlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:55:00raw232,000원233,000원231,500원232,000원166,118
cmvt4wjxz0cpf10ia7vtdnfs1stock-5m005930:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:182026-10-29 15:00:18cmvt4wjxg0cpe10iavxx6xzcj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:50:00raw233,000원233,250원231,000원231,750원245,149
cmvt4q3ij0co110ia7lxf4uo6stock-5m005930:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3i80co010iaj3z8x3tj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:45:00raw233,000원233,500원232,000원233,250원216,489
cmvt4joyj0cmv10ia77p4tbn0stock-5m005930:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:182026-10-29 14:50:18cmvt4joxd0cmu10iap01s72161
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:40:00raw233,250원233,500원232,000원233,000원211,590
cmvt4d9920clf10ia4sdgw2spstock-5m005930:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d98r0cle10ia8a2cllge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:35:00raw232,500원233,500원232,000원233,500원259,932
cmvt46t500ck910iae72ptpm4stock-5m005930:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t4n0ck810iashge2ad81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:30:00raw232,000원232,500원231,500원232,500원144,680
cmvt40df50civ10iazykgvzisstock-5m005930:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40dez0ciu10iajm3167q01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:25:00raw232,250원232,500원231,500원232,000원145,756
cmvt3tyia0chp10iam2kpjflestock-5m005930:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:30:182026-10-29 14:30:18cmvt3tyi00cho10iazhryocjy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:20:00raw232,500원233,500원232,000원232,000원282,690
cmvt3niqk0cgf10iakznm6uw1stock-5m005930:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:172026-10-29 14:25:17cmvt3niq60cge10iau3ldb3mz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:15:00raw231,500원233,000원231,000원233,000원214,152
cmvt3h30r0cf510iarjslooo9stock-5m005930:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h30k0cf410iah77t1e9r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:10:00raw231,500원232,000원231,000원231,250원166,869
cmvt3ao7w0cdr10ia70uqdp4astock-5m005930:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3ao7q0cdq10ia76vko0211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:05:00raw230,000원231,500원229,500원231,000원181,135
cmvt348e20ccp10iaxskr0v0qstock-5m005930:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:172026-10-29 14:10:17cmvt348dn0cco10iawpbrpxbu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 14:00:00raw230,250원230,500원229,500원230,500원120,495
cmvt2xsm30cbd10ia16v2wfezstock-5m005930:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xslx0cbc10iah79eibjf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-29 13:55:00raw230,250원231,000원230,000원230,250원136,534
4,661건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬